Ariston Holding N.V. (BIT:ARIS)
Italy
· Delayed Price · Currency is EUR 4.402
+0.058 (1.34%)
At close: Dec 5, 2025
Ariston Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.40 | 4.45 | 4.32 | 4.40 | 4.40 | 1.34% | 306,926 |
| Dec 4, 2025 | 4.49 | 4.49 | 4.34 | 4.34 | 4.34 | -1.18% | 447,500 |
| Dec 3, 2025 | 4.33 | 4.51 | 4.30 | 4.40 | 4.40 | 1.29% | 570,109 |
| Dec 2, 2025 | 4.30 | 4.49 | 4.28 | 4.34 | 4.34 | 2.12% | 672,604 |
| Dec 1, 2025 | 4.26 | 4.26 | 4.14 | 4.25 | 4.25 | -0.28% | 286,062 |
| Nov 28, 2025 | 4.20 | 4.33 | 4.14 | 4.26 | 4.26 | 0.85% | 644,802 |
| Nov 27, 2025 | 4.12 | 4.23 | 4.01 | 4.23 | 4.23 | 4.04% | 398,955 |
| Nov 26, 2025 | 4.11 | 4.15 | 4.06 | 4.06 | 4.06 | -0.34% | 190,615 |
| Nov 25, 2025 | 4.19 | 4.21 | 4.03 | 4.08 | 4.08 | -2.53% | 330,147 |
| Nov 24, 2025 | 3.95 | 4.24 | 3.95 | 4.18 | 4.18 | 6.36% | 1,212,122 |
| Nov 21, 2025 | 3.91 | 4.02 | 3.82 | 3.93 | 3.93 | 1.08% | 489,872 |
| Nov 20, 2025 | 3.85 | 3.94 | 3.69 | 3.89 | 3.89 | 3.29% | 762,190 |
| Nov 19, 2025 | 3.63 | 3.83 | 3.60 | 3.77 | 3.77 | 3.80% | 581,910 |
| Nov 18, 2025 | 3.52 | 3.63 | 3.50 | 3.63 | 3.63 | 1.40% | 194,881 |
| Nov 17, 2025 | 3.62 | 3.64 | 3.52 | 3.58 | 3.58 | -1.16% | 261,465 |
| Nov 14, 2025 | 3.65 | 3.65 | 3.57 | 3.62 | 3.62 | -1.63% | 266,047 |
| Nov 13, 2025 | 3.65 | 3.75 | 3.65 | 3.68 | 3.68 | 0.38% | 323,455 |
| Nov 12, 2025 | 3.69 | 3.79 | 3.65 | 3.67 | 3.67 | -0.22% | 296,995 |
| Nov 11, 2025 | 3.73 | 3.73 | 3.64 | 3.67 | 3.67 | 0.49% | 224,836 |
| Nov 10, 2025 | 3.78 | 3.80 | 3.63 | 3.66 | 3.66 | -1.51% | 311,656 |
| Nov 7, 2025 | 3.95 | 3.98 | 3.70 | 3.71 | 3.71 | -6.03% | 570,091 |
| Nov 6, 2025 | 3.80 | 4.11 | 3.80 | 3.95 | 3.95 | 6.58% | 1,614,868 |
| Nov 5, 2025 | 3.58 | 3.81 | 3.45 | 3.71 | 3.71 | 6.37% | 2,325,259 |
| Nov 4, 2025 | 3.53 | 3.54 | 3.46 | 3.48 | 3.48 | -1.41% | 484,905 |
| Nov 3, 2025 | 3.62 | 3.70 | 3.53 | 3.53 | 3.53 | -1.83% | 490,044 |
| Oct 31, 2025 | 3.64 | 3.66 | 3.59 | 3.60 | 3.60 | -1.04% | 308,918 |
| Oct 30, 2025 | 3.65 | 3.69 | 3.62 | 3.64 | 3.64 | -0.76% | 266,018 |
| Oct 29, 2025 | 3.80 | 3.80 | 3.67 | 3.67 | 3.67 | -2.03% | 262,479 |
| Oct 28, 2025 | 3.77 | 3.77 | 3.72 | 3.74 | 3.74 | -1.53% | 188,529 |
| Oct 27, 2025 | 3.86 | 3.86 | 3.79 | 3.80 | 3.80 | - | 126,770 |
| Oct 24, 2025 | 3.89 | 3.89 | 3.79 | 3.80 | 3.80 | -0.52% | 167,752 |
| Oct 23, 2025 | 3.90 | 3.90 | 3.81 | 3.82 | 3.82 | 0.10% | 211,656 |
| Oct 22, 2025 | 3.84 | 3.85 | 3.80 | 3.82 | 3.82 | -0.68% | 154,349 |
| Oct 21, 2025 | 3.81 | 3.95 | 3.79 | 3.84 | 3.84 | 1.11% | 426,041 |
| Oct 20, 2025 | 3.81 | 3.90 | 3.77 | 3.80 | 3.80 | -0.68% | 376,929 |
| Oct 17, 2025 | 3.86 | 3.88 | 3.77 | 3.83 | 3.83 | -2.00% | 258,910 |
| Oct 16, 2025 | 3.98 | 3.98 | 3.88 | 3.90 | 3.90 | -0.36% | 156,181 |
| Oct 15, 2025 | 3.95 | 3.96 | 3.88 | 3.92 | 3.92 | 0.88% | 160,666 |
| Oct 14, 2025 | 4.07 | 4.07 | 3.84 | 3.88 | 3.88 | -1.92% | 222,739 |
| Oct 13, 2025 | 3.95 | 4.02 | 3.94 | 3.96 | 3.96 | 0.76% | 126,736 |
| Oct 10, 2025 | 4.05 | 4.08 | 3.93 | 3.93 | 3.93 | -3.30% | 352,231 |
| Oct 9, 2025 | 4.06 | 4.14 | 4.05 | 4.06 | 4.06 | -0.15% | 209,451 |
| Oct 8, 2025 | 4.10 | 4.14 | 4.04 | 4.07 | 4.07 | 0.49% | 271,604 |
| Oct 7, 2025 | 4.04 | 4.13 | 4.03 | 4.05 | 4.05 | -0.25% | 123,154 |
| Oct 6, 2025 | 4.11 | 4.16 | 4.03 | 4.06 | 4.06 | -1.79% | 218,622 |
| Oct 3, 2025 | 4.12 | 4.18 | 4.06 | 4.13 | 4.13 | -0.14% | 398,068 |
| Oct 2, 2025 | 4.24 | 4.30 | 4.12 | 4.14 | 4.14 | -1.80% | 297,851 |
| Oct 1, 2025 | 4.24 | 4.25 | 4.17 | 4.22 | 4.22 | 0.38% | 112,292 |
| Sep 30, 2025 | 4.15 | 4.22 | 4.05 | 4.20 | 4.20 | 2.14% | 206,683 |
| Sep 29, 2025 | 4.06 | 4.18 | 4.05 | 4.11 | 4.11 | 0.54% | 254,776 |
| Sep 26, 2025 | 4.12 | 4.20 | 4.09 | 4.09 | 4.09 | -2.29% | 143,109 |
| Sep 25, 2025 | 4.37 | 4.37 | 4.13 | 4.19 | 4.19 | -1.04% | 179,995 |
| Sep 24, 2025 | 4.30 | 4.34 | 4.23 | 4.23 | 4.23 | -2.22% | 141,473 |
| Sep 23, 2025 | 4.31 | 4.40 | 4.31 | 4.33 | 4.33 | 1.60% | 137,068 |
| Sep 22, 2025 | 4.30 | 4.33 | 4.24 | 4.26 | 4.26 | -0.61% | 152,518 |
| Sep 19, 2025 | 4.39 | 4.43 | 4.28 | 4.28 | 4.28 | -1.34% | 1,506,647 |
| Sep 18, 2025 | 4.27 | 4.44 | 4.22 | 4.34 | 4.34 | 1.73% | 308,794 |
| Sep 17, 2025 | 4.29 | 4.32 | 4.24 | 4.27 | 4.27 | 0.19% | 160,670 |
| Sep 16, 2025 | 4.37 | 4.37 | 4.26 | 4.26 | 4.26 | -0.70% | 107,606 |
| Sep 15, 2025 | 4.27 | 4.35 | 4.25 | 4.29 | 4.29 | 2.09% | 116,226 |
| Sep 12, 2025 | 4.25 | 4.30 | 4.18 | 4.20 | 4.20 | 0.33% | 174,245 |
| Sep 11, 2025 | 4.29 | 4.29 | 4.19 | 4.19 | 4.19 | -1.37% | 90,643 |
| Sep 10, 2025 | 4.19 | 4.28 | 4.19 | 4.25 | 4.25 | 1.34% | 85,684 |
| Sep 9, 2025 | 4.27 | 4.28 | 4.17 | 4.19 | 4.19 | -1.64% | 130,697 |
| Sep 8, 2025 | 4.24 | 4.28 | 4.20 | 4.26 | 4.26 | 1.24% | 147,353 |
| Sep 5, 2025 | 4.29 | 4.29 | 4.17 | 4.21 | 4.21 | 0.81% | 126,189 |
| Sep 4, 2025 | 4.17 | 4.26 | 4.14 | 4.17 | 4.17 | 0.05% | 94,699 |
| Sep 3, 2025 | 4.28 | 4.33 | 4.17 | 4.17 | 4.17 | -1.88% | 225,405 |
| Sep 2, 2025 | 4.40 | 4.40 | 4.25 | 4.25 | 4.25 | -3.36% | 189,097 |
| Sep 1, 2025 | 4.46 | 4.50 | 4.39 | 4.40 | 4.40 | -1.43% | 92,666 |
| Aug 29, 2025 | 4.49 | 4.54 | 4.45 | 4.46 | 4.46 | -1.46% | 112,933 |
| Aug 28, 2025 | 4.60 | 4.69 | 4.51 | 4.53 | 4.53 | -0.66% | 184,007 |
| Aug 27, 2025 | 4.56 | 4.69 | 4.54 | 4.56 | 4.56 | -1.94% | 111,756 |
| Aug 26, 2025 | 4.74 | 4.74 | 4.56 | 4.65 | 4.65 | -1.06% | 459,203 |
| Aug 25, 2025 | 4.65 | 4.74 | 4.65 | 4.70 | 4.70 | -1.05% | 88,020 |
| Aug 22, 2025 | 4.69 | 4.75 | 4.64 | 4.75 | 4.75 | 2.28% | 123,330 |
| Aug 21, 2025 | 4.80 | 4.80 | 4.62 | 4.64 | 4.64 | -0.68% | 103,027 |
| Aug 20, 2025 | 4.72 | 4.77 | 4.67 | 4.68 | 4.68 | -2.26% | 108,132 |
| Aug 19, 2025 | 4.64 | 4.78 | 4.62 | 4.78 | 4.78 | 4.00% | 129,700 |
| Aug 18, 2025 | 4.70 | 4.71 | 4.58 | 4.60 | 4.60 | -1.79% | 177,754 |
| Aug 14, 2025 | 4.75 | 4.78 | 4.67 | 4.68 | 4.68 | 0.52% | 71,451 |
| Aug 13, 2025 | 4.65 | 4.80 | 4.65 | 4.66 | 4.66 | -1.60% | 104,680 |
| Aug 12, 2025 | 4.71 | 4.76 | 4.64 | 4.74 | 4.74 | 2.38% | 83,393 |
| Aug 11, 2025 | 4.72 | 4.73 | 4.62 | 4.63 | 4.63 | -2.20% | 91,811 |
| Aug 8, 2025 | 4.71 | 4.76 | 4.61 | 4.73 | 4.73 | 0.51% | 161,958 |
| Aug 7, 2025 | 4.55 | 4.76 | 4.53 | 4.71 | 4.71 | 3.43% | 212,706 |
| Aug 6, 2025 | 4.63 | 4.63 | 4.53 | 4.55 | 4.55 | -0.87% | 88,910 |
| Aug 5, 2025 | 4.50 | 4.59 | 4.50 | 4.59 | 4.59 | 2.00% | 87,156 |
| Aug 4, 2025 | 4.50 | 4.53 | 4.42 | 4.50 | 4.50 | 1.40% | 193,265 |
| Aug 1, 2025 | 4.48 | 4.49 | 4.36 | 4.44 | 4.44 | -2.63% | 322,446 |
| Jul 31, 2025 | 4.80 | 4.84 | 4.39 | 4.56 | 4.56 | -4.12% | 534,824 |
| Jul 30, 2025 | 4.76 | 4.82 | 4.71 | 4.75 | 4.75 | 1.49% | 309,192 |
| Jul 29, 2025 | 4.67 | 4.77 | 4.64 | 4.68 | 4.68 | -1.18% | 156,578 |
| Jul 28, 2025 | 4.69 | 4.79 | 4.67 | 4.74 | 4.74 | 3.13% | 177,065 |
| Jul 25, 2025 | 4.70 | 4.70 | 4.54 | 4.60 | 4.60 | -0.61% | 155,566 |
| Jul 24, 2025 | 4.77 | 4.77 | 4.56 | 4.62 | 4.62 | -1.15% | 132,377 |
| Jul 23, 2025 | 4.49 | 4.73 | 4.49 | 4.68 | 4.68 | 5.55% | 236,957 |
| Jul 22, 2025 | 4.56 | 4.56 | 4.38 | 4.43 | 4.43 | -2.25% | 236,756 |
| Jul 21, 2025 | 4.51 | 4.58 | 4.44 | 4.53 | 4.53 | 1.89% | 161,491 |
| Jul 18, 2025 | 4.50 | 4.54 | 4.43 | 4.45 | 4.45 | -0.49% | 116,553 |